Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 51.27 | 51.79 | 49.65 | 50.72 | 0 | -0.21(-0.41%) |
Nov 29, 2018 | 50.93 | 0 | +0.40(+0.79%) | |||
Nov 28, 2018 | 50.31 | 50.61 | 50.27 | 50.53 | 0 | -1.46(-2.81%) |
Nov 27, 2018 | 52.09 | 52.16 | 51.97 | 51.99 | 0 | +0.39(+0.76%) |
Nov 26, 2018 | 51.54 | 51.67 | 51.53 | 51.60 | 0 | +1.15(+2.28%) |
Nov 25, 2018 | 50.62 | 51.08 | 50.37 | 50.45 | 0 | +0.03(+0.06%) |
Nov 23, 2018 | 50.42 | 0 | +0.03(+0.06%) | |||
Nov 22, 2018 | 54.66 | 54.82 | 50.15 | 50.39 | 0 | -4.32(-7.90%) |
Nov 21, 2018 | 54.66 | 54.76 | 54.61 | 54.71 | 0 | +1.25(+2.34%) |
Nov 20, 2018 | 53.39 | 53.53 | 53.39 | 53.46 | 0 | -3.30(-5.81%) |
Nov 19, 2018 | 56.76 | 0 | -0.05(-0.09%) | |||
Nov 18, 2018 | 56.72 | 56.86 | 56.69 | 56.81 | 0 | +0.35(+0.62%) |
Nov 16, 2018 | 56.46 | 0 | -0.37(-0.65%) | |||
Nov 15, 2018 | 56.58 | 57.96 | 55.89 | 56.83 | 0 | +0.79(+1.41%) |
Nov 14, 2018 | 56.02 | 56.04 | 55.86 | 56.04 | 0 | +0.54(+0.97%) |
Nov 13, 2018 | 55.27 | 55.55 | 55.23 | 55.50 | 0 | -3.54(-6.00%) |
Nov 12, 2018 | 58.88 | 59.08 | 58.85 | 59.04 | 0 | -1.73(-2.85%) |
Nov 11, 2018 | 60.70 | 60.97 | 60.60 | 60.77 | 0 | +0.58(+0.96%) |
Nov 09, 2018 | 60.19 | 0 | +0.32(+0.53%) | |||
Nov 08, 2018 | 60.75 | 60.79 | 59.26 | 59.87 | 0 | -1.87(-3.03%) |
Nov 07, 2018 | 61.64 | 61.78 | 61.64 | 61.74 | 0 | -0.02(-0.03%) |
Nov 06, 2018 | 61.74 | 61.80 | 61.69 | 61.76 | 0 | -1.05(-1.67%) |
Nov 05, 2018 | 62.70 | 62.84 | 62.70 | 62.81 | 0 | -0.20(-0.32%) |
Nov 04, 2018 | 62.99 | 63.07 | 62.88 | 63.01 | 0 | +0.15(+0.24%) |
Nov 03, 2018 | 63.50 | 63.95 | 62.63 | 62.86 | 0 | +0.00(+0.00%) |
Nov 02, 2018 | 63.50 | 63.95 | 62.63 | 62.86 | 0 | -0.28(-0.44%) |
Nov 01, 2018 | 63.14 | 0 | -1.83(-2.82%) | |||
Oct 31, 2018 | 64.88 | 65.06 | 64.86 | 64.97 | 0 | -1.51(-2.27%) |
Oct 30, 2018 | 66.32 | 66.55 | 66.27 | 66.48 | 0 | -0.15(-0.23%) |
Oct 29, 2018 | 66.68 | 66.72 | 66.60 | 66.63 | 0 | -1.02(-1.51%) |
Oct 28, 2018 | 67.55 | 67.67 | 67.47 | 67.65 | 0 | +0.03(+0.04%) |
Oct 27, 2018 | 66.95 | 67.88 | 66.20 | 67.62 | 0 | +0.00(+0.00%) |
Oct 26, 2018 | 66.95 | 67.88 | 66.20 | 67.62 | 0 | +0.63(+0.94%) |
Oct 25, 2018 | 66.95 | 67.04 | 66.84 | 66.99 | 0 | +0.63(+0.95%) |
Oct 24, 2018 | 66.36 | 66.49 | 66.31 | 66.36 | 0 | +0.13(+0.20%) |
Oct 23, 2018 | 66.17 | 66.34 | 66.10 | 66.23 | 0 | -2.94(-4.25%) |
Oct 22, 2018 | 69.17 | 0 | +0.00(+0.00%) | |||
Oct 21, 2018 | 69.41 | 69.50 | 69.15 | 69.17 | 0 | -0.20(-0.29%) |
Oct 20, 2018 | 68.68 | 69.77 | 68.56 | 69.37 | 0 | +0.00(+0.00%) |
Oct 19, 2018 | 68.68 | 69.77 | 68.56 | 69.37 | 0 | +0.64(+0.93%) |
Oct 18, 2018 | 68.68 | 68.80 | 68.61 | 68.73 | 0 | -1.21(-1.73%) |
Oct 17, 2018 | 70.03 | 70.03 | 69.84 | 69.94 | 0 | -2.25(-3.12%) |
Oct 16, 2018 | 72.17 | 72.43 | 72.15 | 72.19 | 0 | +0.52(+0.73%) |
Oct 15, 2018 | 71.72 | 71.75 | 71.56 | 71.67 | 0 | -0.51(-0.71%) |
Oct 14, 2018 | 71.85 | 72.70 | 71.77 | 72.18 | 0 | +0.67(+0.94%) |
Oct 13, 2018 | 70.99 | 72.01 | 70.64 | 71.51 | 0 | +0.00(+0.00%) |
Oct 12, 2018 | 70.99 | 72.01 | 70.64 | 71.51 | 0 | +0.33(+0.46%) |
Oct 11, 2018 | 70.99 | 71.22 | 70.96 | 71.18 | 0 | -1.49(-2.05%) |
Oct 10, 2018 | 72.68 | 72.76 | 72.58 | 72.67 | 0 | -2.08(-2.78%) |
Oct 09, 2018 | 74.66 | 74.76 | 74.65 | 74.75 | 0 | +0.51(+0.69%) |
Oct 08, 2018 | 74.21 | 74.27 | 74.19 | 74.24 | 0 | +0.22(+0.30%) |
Oct 07, 2018 | 74.40 | 74.58 | 73.53 | 74.02 | 0 | -0.27(-0.36%) |
Oct 06, 2018 | 74.67 | 75.22 | 73.83 | 74.29 | 0 | +0.00(+0.00%) |
Oct 05, 2018 | 74.67 | 75.22 | 73.83 | 74.29 | 0 | -0.36(-0.48%) |
Oct 04, 2018 | 74.67 | 74.70 | 74.61 | 74.65 | 0 | -1.55(-2.03%) |
Oct 03, 2018 | 76.18 | 76.28 | 76.17 | 76.20 | 0 | +1.00(+1.33%) |
Oct 02, 2018 | 75.12 | 75.23 | 75.02 | 75.20 | 0 | -0.31(-0.41%) |
Oct 01, 2018 | 75.42 | 75.53 | 75.36 | 75.51 | 0 | +2.04(+2.78%) |
Sep 30, 2018 | 73.29 | 73.55 | 73.28 | 73.47 | 0 | -0.09(-0.12%) |
Sep 29, 2018 | 72.18 | 73.73 | 71.88 | 73.56 | 0 | +0.00(+0.00%) |
Sep 28, 2018 | 72.18 | 73.73 | 71.88 | 73.56 | 0 | +1.43(+1.98%) |
Sep 27, 2018 | 72.18 | 72.23 | 72.11 | 72.13 | 0 | +0.01(+0.01%) |
Sep 26, 2018 | 72.01 | 72.19 | 71.97 | 72.12 | 0 | +0.23(+0.32%) |
Sep 25, 2018 | 72.09 | 72.10 | 71.86 | 71.89 | 0 | -0.36(-0.50%) |
Sep 24, 2018 | 72.25 | 72.29 | 72.18 | 72.25 | 0 | +0.75(+1.05%) |
Sep 23, 2018 | 71.14 | 71.66 | 71.14 | 71.50 | 0 | +0.79(+1.12%) |
Sep 22, 2018 | 70.20 | 71.80 | 69.98 | 70.71 | 0 | +0.00(+0.00%) |
Sep 21, 2018 | 70.20 | 71.80 | 69.98 | 70.71 | 0 | -0.09(-0.13%) |
Sep 20, 2018 | 70.80 | 0 | -0.56(-0.78%) | |||
Sep 19, 2018 | 71.39 | 71.42 | 71.32 | 71.36 | 0 | +1.59(+2.28%) |
Sep 18, 2018 | 69.71 | 69.84 | 69.70 | 69.77 | 0 | +1.11(+1.62%) |
Sep 17, 2018 | 68.80 | 68.86 | 68.65 | 68.66 | 0 | -0.17(-0.25%) |
Sep 16, 2018 | 68.93 | 69.06 | 68.83 | 68.83 | 0 | -0.15(-0.22%) |
Sep 15, 2018 | 68.79 | 69.91 | 67.94 | 68.98 | 0 | +0.00(+0.00%) |
Sep 14, 2018 | 68.79 | 69.91 | 67.94 | 68.98 | 0 | +0.18(+0.26%) |
Sep 13, 2018 | 68.79 | 68.83 | 68.70 | 68.80 | 0 | -1.42(-2.02%) |
Sep 12, 2018 | 70.24 | 70.28 | 70.19 | 70.22 | 0 | +0.40(+0.57%) |
Sep 11, 2018 | 69.89 | 69.91 | 69.77 | 69.82 | 0 | +2.23(+3.30%) |
Sep 10, 2018 | 67.53 | 67.63 | 67.51 | 67.59 | 0 | -0.49(-0.72%) |
Sep 09, 2018 | 67.82 | 68.17 | 67.82 | 68.08 | 0 | +0.22(+0.32%) |
Sep 08, 2018 | 67.88 | 68.08 | 66.86 | 67.86 | 0 | +0.00(+0.00%) |
Sep 07, 2018 | 67.88 | 68.08 | 66.86 | 67.86 | 0 | -0.02(-0.03%) |
Sep 06, 2018 | 67.88 | 67.91 | 67.86 | 67.88 | 0 | -0.75(-1.09%) |
Sep 05, 2018 | 68.64 | 68.69 | 68.61 | 68.63 | 0 | -0.74(-1.07%) |
Sep 04, 2018 | 69.43 | 69.54 | 69.30 | 69.37 | 0 | -0.73(-1.04%) |
Sep 03, 2018 | 69.89 | 70.21 | 69.53 | 70.10 | 0 | +0.21(+0.30%) |
Sep 02, 2018 | 69.89 | 70.00 | 69.88 | 69.89 | 0 | +0.01(+0.01%) |